Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Eastern Corn Belt Imports North Dakota Corn
DTN Early Word Grains 12/02 05:57
DTN Midday Grain Comments 12/02 11:14
DTN Closing Grain Comments 12/02 14:02
DTN Cattle Close/Trends 12/02 15:35
DTN Early Word Opening Livestock 12/02 06:10
DTN Midday Livestock Comments 12/02 12:10
DTN Closing Livestock Comment 12/02 16:20
DTN Chart Technical Points 12/02 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Global Fertilizer Outlook - 1
Looking to Trump on Trade
Farm Bill Future
Farm Income to Hit 7-Year Low
DTN Retail Fertilizer Trends
Taxlink by Andy Biebl
The Cuban Question
GAO: RFS Falls Short
Todd's Take

Quotes
 
@C - CORN - CBOT Last Chg
Dec 16 339'6 2'2
Mar 17 349'0 1'6
May 17 355'6 1'4
Jul 17 363'4 1'6
Sep 17 370'4 1'4
Dec 17 380'0 2'2
Mar 18 388'0 1'6
May 18 392'2 2'4
Jul 18 396'0 2'4
Sep 18 391'0 1'4
Dec 18 394'4 1'6
Jul 19 421'4 1'6
Dec 19 402'2 1'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 17 1033'6 6'2
Mar 17 1043'4 6'2
May 17 1050'2 5'6
Jul 17 1055'0 5'6
Aug 17 1045'2 -0'6
Sep 17 1029'4 0'4
Nov 17 1019'2 4'2
Jan 18 1020'0 4'2
Mar 18 1011'2 1'6
May 18 1005'6 2'2
Jul 18 1007'0 2'2
Aug 18 981'2 2'2
Sep 18 940'0 2'2
Nov 18 976'2 1'4
Jan 19 988'2 1'4
Mar 19 974'4 1'4
May 19 974'4 1'4
Jul 19 960'0 1'4
Aug 19 980'2 1'4
Sep 19 980'2 1'4
Nov 19 970'0 1'4
Jul 20 958'6 1'4
Nov 20 955'0 1'4
 
@LE - LIVE CATTLE - CME Last Chg
Dec 16 108.200 - 2.350
Feb 17 108.825 - 2.500
Apr 17 108.875 - 2.175
Jun 17 100.600 - 1.625
Aug 17 97.525 -1.200
Oct 17 97.825 -1.000
Dec 17 97.900 -0.850
Feb 18 97.375 -1.225
 
@HE - LEAN HOGS - CME Last Chg
Dec 16 50.825 0.525
Feb 17 53.900 -0.050
Apr 17 60.025 -0.300
May 17 67.625 -0.325
Jun 17 72.075 -0.325
Jul 17 73.000 -0.125
Aug 17 74.050 0.375
Oct 17 62.650 0.175
Dec 17 57.875 0.175
Feb 18 61.000 0.175
Apr 18 64.800 0.175
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 17 124.700 - 3.175
Mar 17 121.650 - 2.725
Apr 17 121.050 - 2.775
May 17 120.275 - 2.675
Aug 17 121.125 - 2.675
Sep 17 119.075 - 2.850
Oct 17 117.800 - 2.775
Nov 17 116.400 - 2.775

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 337'4 339'6 337'4 339'6 2'2 337'4 08:09P Chart for @C6Z Options for @C6Z
Mar 17 347'0 349'2 347'0 349'0 1'6 347'2 08:09P Chart for @C7H Options for @C7H
May 17 354'4 356'0 354'2 355'6 1'4 354'2 08:08P Chart for @C7K Options for @C7K
Jul 17 361'6 363'4 361'6 363'4 1'6 361'6 08:09P Chart for @C7N Options for @C7N
Sep 17 369'0 370'4 369'0 370'4 1'4 369'0 08:08P Chart for @C7U Options for @C7U
Dec 17 377'6 380'0 377'6 380'0 2'2 377'6 08:09P Chart for @C7Z Options for @C7Z
Mar 18 386'2 388'0 386'2 388'0 1'6 386'2 08:09P Chart for @C8H Options for @C8H
May 18 390'6 392'2 390'6 392'2 2'4 392'0s 08:09P Chart for @C8K Options for @C8K
Jul 18 394'4 396'0 394'4 396'0 2'4 396'4s 08:09P Chart for @C8N Options for @C8N
Sep 18 391'0 1'4 392'2s 08:07P Chart for @C8U Options for @C8U
Dec 18 393'4 395'2 393'2 394'4 1'6 394'6s 08:08P Chart for @C8Z Options for @C8Z
Jul 19 421'4 1'6 410'4s 08:08P Chart for @C9N Options for @C9N
Dec 19 402'2 1'0 402'6s 08:07P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1030'4 1034'2 1027'6 1033'6 6'2 1027'4 08:10P Chart for @S7F Options for @S7F
Mar 17 1039'4 1043'6 1037'4 1043'4 6'2 1037'2 08:09P Chart for @S7H Options for @S7H
May 17 1047'0 1050'4 1044'2 1050'2 5'6 1044'4 08:09P Chart for @S7K Options for @S7K
Jul 17 1051'0 1055'2 1050'2 1055'0 5'6 1049'2 08:09P Chart for @S7N Options for @S7N
Aug 17 1047'6 1050'6 1045'2 1045'2 -0'6 1045'6s 08:09P Chart for @S7Q Options for @S7Q
Sep 17 1028'0 1033'4 1028'0 1029'4 0'4 1029'0s 08:08P Chart for @S7U Options for @S7U
Nov 17 1016'6 1019'2 1015'2 1019'2 4'2 1015'0 08:09P Chart for @S7X Options for @S7X
Jan 18 1015'4 1020'0 1015'4 1020'0 4'2 1015'6 08:08P Chart for @S8F Options for @S8F
Mar 18 1013'2 1013'2 1011'2 1011'2 1'6 1008'4s 08:08P Chart for @S8H Options for @S8H
May 18 1005'6 1005'6 1005'6 1005'6 2'2 1006'0s 08:09P Chart for @S8K Options for @S8K
Jul 18 1006'6 1007'0 1006'6 1007'0 2'2 1006'6s 08:09P Chart for @S8N Options for @S8N
Aug 18 981'2 2'2 1001'4s 08:08P Chart for @S8Q Options for @S8Q
Sep 18 940'0 2'2 989'4s 08:06P Chart for @S8U Options for @S8U
Nov 18 974'4 979'4 972'4 976'2 1'4 973'6s 08:08P Chart for @S8X Options for @S8X
Jan 19 988'2 1'4 974'4s 07:00P Chart for @S9F Options for @S9F
Mar 19 974'4 1'4 974'4s 07:00P Chart for @S9H Options for @S9H
May 19 974'4 1'4 974'4s 07:00P Chart for @S9K Options for @S9K
Jul 19 960'0 1'4 980'2s 07:00P Chart for @S9N Options for @S9N
Aug 19 980'2 1'4 980'2s 02:00P Chart for @S9Q Options for @S9Q
Sep 19 980'2 1'4 980'2s 07:00P Chart for @S9U Options for @S9U
Nov 19 970'0 1'4 958'6s 07:00P Chart for @S9X Options for @S9X
Jul 20 958'6 1'4 958'6s 07:00P Chart for @S0N Options for @S0N
Nov 20 955'0 1'4 950'6s 07:00P Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 110.200 110.325 107.925 108.200 - 2.350 108.225s 12/02 Chart for @LE6Z Options for @LE6Z
Feb 17 111.175 111.225 108.500 108.825 - 2.500 108.875s 12/02 Chart for @LE7G Options for @LE7G
Apr 17 111.000 111.175 108.650 108.875 - 2.175 109.050s 12/02 Chart for @LE7J Options for @LE7J
Jun 17 102.250 102.450 100.225 100.600 - 1.625 100.775s 12/02 Chart for @LE7M Options for @LE7M
Aug 17 98.750 98.800 96.900 97.525 -1.200 97.625s 12/02 Chart for @LE7Q Options for @LE7Q
Oct 17 98.775 99.025 97.225 97.825 -1.000 97.975s 12/02 Chart for @LE7V Options for @LE7V
Dec 17 98.850 98.950 97.300 97.900 -0.850 98.150s 12/02 Chart for @LE7Z Options for @LE7Z
Feb 18 98.375 98.550 97.375 97.375 -1.225 97.400s 12/02 Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 50.900 51.275 50.525 50.825 0.525 50.750s 12/02 Chart for @HE6Z Options for @HE6Z
Feb 17 54.500 54.600 53.600 53.900 -0.050 54.025s 12/02 Chart for @HE7G Options for @HE7G
Apr 17 60.700 60.900 59.875 60.025 -0.300 60.150s 12/02 Chart for @HE7J Options for @HE7J
May 17 67.725 67.725 67.625 67.625 -0.325 67.625s 12/02 Chart for @HE7K Options for @HE7K
Jun 17 72.800 72.825 71.900 72.075 -0.325 72.150s 12/02 Chart for @HE7M Options for @HE7M
Jul 17 73.400 73.400 72.725 73.000 -0.125 73.125s 12/02 Chart for @HE7N Options for @HE7N
Aug 17 73.200 74.100 73.175 74.050 0.375 74.075s 12/02 Chart for @HE7Q Options for @HE7Q
Oct 17 62.500 62.650 62.500 62.650 0.175 62.650s 12/02 Chart for @HE7V Options for @HE7V
Dec 17 57.875 0.175 58.150s 12/02 Chart for @HE7Z Options for @HE7Z
Feb 18 61.000 0.175 61.600s 12/02 Chart for @HE8G Options for @HE8G
Apr 18 64.800 0.175 64.975s 12/02 Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 127.775 128.100 124.200 124.700 - 3.175 124.600s 12/02 Chart for @GF7F Options for @GF7F
Mar 17 123.875 124.200 120.850 121.650 - 2.725 121.525s 12/02 Chart for @GF7H Options for @GF7H
Apr 17 123.700 123.800 120.550 121.050 - 2.775 121.250s 12/02 Chart for @GF7J Options for @GF7J
May 17 122.575 122.825 119.700 120.275 - 2.675 120.325s 12/02 Chart for @GF7K Options for @GF7K
Aug 17 123.000 123.000 120.400 121.125 - 2.675 120.925s 12/02 Chart for @GF7Q Options for @GF7Q
Sep 17 121.100 121.100 118.850 119.075 - 2.850 119.125s 12/02 Chart for @GF7U Options for @GF7U
Oct 17 117.500 117.800 117.500 117.800 - 2.775 117.800s 12/02 Chart for @GF7V Options for @GF7V
Nov 17 116.400 - 2.775 116.400s 12/02 Chart for @GF7X Options for @GF7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
12/5
Tue
12/6
Wed
12/7
Thu
12/8
Fri
12/9
Weather
Condition
Mostly Cloudy Clear Snow Partly Cloudy Clear
Weather Mostly Cloudy Clear Snow Partly Cloudy Clear
Temp
L/H (°F)
27/43 16/26 9/16 5/15 2/23
Feels
Like

L/H (°F)
15/37 3/14 -7/5 -13/0 -11/13
Dew Point
(°F)
23 11 1 0 6
Humidity
(%)
63 59 56 60 75
Wind
Speed

(mph)
12 13 13 14 5
Precip
(%)
- - 20 - -
Precip
Amt
(in.)
None None S: 1/4-1
L: 0.02
None None
Evap
(in./day)
0.06 0.04 0.03 0.03 0.02
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 339'6 2'2
@S7F 1033'6 6'2
@W6Z 387'4 16'0
@O6Z 203'4 3'2
Stocks
MSFT 59.250000 0.050000
WMT 70.880000 0.210000
XOM 87.040000 -0.200000
TWX 93.800000 -0.340000



Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  339'6
Change:  2'2
Bid:  339'2
Ask:  339'6
Today's High:  339'6
Today's Low:  337'4
Volume:  8,162
Open:  337'4
Settle:  337'4
Prev:  337'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2016
8:02:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST

Wednesday, October 5, 2016 4:06PM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN